Skip to main content

Colgate-Palmolive (NY: CL )

72.88 +1.29 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.91 19.56 19.19 19.46 11,759,778 +0.56(+2.94%)
Oct 30, 2003 19.14 19.16 18.84 18.91 8,198,611 -0.20(-1.05%)
Oct 29, 2003 18.66 19.14 18.64 19.11 12,672,345 +0.39(+2.07%)
Oct 28, 2003 18.79 18.83 18.48 18.72 14,880,378 +0.03(+0.14%)
Oct 27, 2003 18.92 19.10 18.57 18.69 18,234,106 -0.28(-1.47%)
Oct 24, 2003 19.46 19.46 18.77 18.97 21,306,878 -0.49(-2.52%)
Oct 23, 2003 19.85 20.78 19.39 19.46 29,779,614 -1.67(-7.91%)
Oct 22, 2003 20.97 21.14 20.80 21.13 4,970,876 +0.05(+0.26%)
Oct 21, 2003 21.08 21.17 20.98 21.08 3,868,635 +0.09(+0.42%)
Oct 20, 2003 20.98 21.02 20.87 20.99 5,191,160 +0.01(+0.03%)
Oct 17, 2003 21.12 21.14 20.86 20.98 5,663,978 -0.24(-1.14%)
Oct 16, 2003 21.37 21.39 21.10 21.23 5,108,622 -0.22(-1.04%)
Oct 15, 2003 21.32 21.49 21.27 21.45 4,859,914 +0.13(+0.62%)
Oct 14, 2003 21.39 21.39 21.23 21.32 4,132,375 +0.07(+0.31%)
Oct 13, 2003 21.19 21.40 21.17 21.25 3,041,614 +0.07(+0.31%)
Oct 10, 2003 21.12 21.25 21.06 21.19 2,563,330 +0.09(+0.43%)
Oct 09, 2003 21.22 21.31 20.91 21.09 4,806,619 -0.05(-0.26%)
Oct 08, 2003 21.20 21.20 21.02 21.15 3,048,446 -0.05(-0.26%)
Oct 07, 2003 21.04 21.27 21.04 21.20 3,611,455 +0.10(+0.45%)
Oct 06, 2003 21.02 21.17 20.98 21.11 3,071,131 +0.13(+0.61%)
Oct 03, 2003 21.03 21.24 21.01 20.98 6,057,264 +0.04(+0.19%)
Oct 02, 2003 20.88 21.03 20.88 20.94 5,762,914 +0.10(+0.46%)
Oct 01, 2003 20.45 20.86 20.45 20.84 4,369,331 +0.40(+1.93%)
Sep 30, 2003 20.34 20.71 20.31 20.45 5,647,033 +0.05(+0.23%)
Sep 29, 2003 20.31 20.45 20.23 20.40 4,859,914 +0.17(+0.83%)
Sep 26, 2003 20.38 20.45 20.19 20.23 3,437,086 -0.15(-0.74%)
Sep 25, 2003 20.29 20.48 20.29 20.38 7,596,793 +0.05(+0.25%)
Sep 24, 2003 20.28 20.50 20.34 20.33 6,593,762 +0.05(+0.25%)
Sep 23, 2003 20.14 20.34 20.14 20.28 4,315,216 +0.22(+1.11%)
Sep 22, 2003 20.22 20.22 19.94 20.06 3,995,449 -0.19(-0.96%)
Sep 19, 2003 20.01 20.25 20.01 20.25 5,134,586 +0.18(+0.91%)
Sep 18, 2003 20.13 20.21 19.99 20.07 7,907,541 -0.12(-0.62%)
Sep 17, 2003 20.31 20.31 20.16 20.19 3,144,377 -0.16(-0.77%)
Sep 16, 2003 20.25 20.39 20.12 20.35 4,168,178 +0.10(+0.49%)
Sep 15, 2003 20.36 20.42 20.22 20.25 5,531,425 -0.28(-1.37%)
Sep 12, 2003 20.58 20.63 20.40 20.53 3,419,868 -0.12(-0.58%)
Sep 11, 2003 20.54 20.85 20.54 20.65 3,747,561 +0.15(+0.73%)
Sep 10, 2003 20.43 20.71 20.43 20.50 3,527,004 +0.03(+0.16%)
Sep 09, 2003 20.67 20.69 20.47 20.47 3,250,966 -0.20(-0.96%)
Sep 08, 2003 20.54 20.67 20.45 20.67 4,250,170 +0.10(+0.46%)
Sep 05, 2003 20.54 20.60 20.43 20.57 3,773,252 -0.03(-0.12%)
Sep 04, 2003 20.69 20.89 20.57 20.60 3,278,023 -0.09(-0.44%)
Sep 03, 2003 20.60 20.84 20.56 20.69 4,924,687 +0.16(+0.80%)
Sep 02, 2003 20.31 20.63 20.25 20.53 3,991,350 +0.30(+1.48%)
Aug 29, 2003 20.27 20.38 20.12 20.23 3,535,203 -0.02(-0.09%)
Aug 28, 2003 20.33 20.33 20.12 20.24 3,367,940 -0.01(-0.04%)
Aug 27, 2003 20.31 20.42 20.00 20.25 8,589,437 +0.53(+2.67%)
Aug 26, 2003 19.56 19.79 19.49 19.73 4,302,644 +0.19(+0.96%)
Aug 25, 2003 19.48 19.58 19.37 19.54 3,648,078 +0.02(+0.09%)
Aug 22, 2003 19.87 19.89 19.47 19.52 5,330,272 -0.37(-1.84%)
Aug 21, 2003 19.93 20.05 19.81 19.89 4,035,898 -0.05(-0.24%)
Aug 20, 2003 19.92 20.01 19.82 19.93 3,280,209 +0.01(+0.07%)
Aug 19, 2003 20.04 20.06 19.83 19.92 2,940,764 -0.05(-0.26%)
Aug 18, 2003 20.07 20.11 19.96 19.97 4,046,011 -0.15(-0.75%)
Aug 15, 2003 20.36 20.38 20.09 20.12 3,397,731 -0.28(-1.36%)
Aug 14, 2003 20.43 20.50 20.22 20.40 3,034,508 +0.05(+0.23%)
Aug 13, 2003 20.58 20.58 20.27 20.35 3,014,283 -0.16(-0.77%)
Aug 12, 2003 20.29 20.54 20.17 20.51 4,228,852 +0.30(+1.47%)
Aug 11, 2003 20.18 20.35 20.16 20.21 4,118,163 +0.08(+0.40%)
Aug 08, 2003 20.02 20.16 20.01 20.13 3,005,537 +0.11(+0.55%)
Aug 07, 2003 20.07 20.07 19.87 20.02 3,688,527 -0.05(-0.24%)
Aug 06, 2003 19.87 20.21 19.81 20.07 3,754,121 +0.20(+1.01%)
Aug 05, 2003 19.93 20.05 19.83 19.87 4,115,977 -0.01(-0.06%)
Aug 04, 2003 19.80 19.93 19.59 19.88 4,037,811 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.